Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2017	-0.30 / -0.57%	52.30	53.30	52.30	52.70	52.78	35.14	117,620
10/4/2017	0.00 / 0.00%	53.10	53.10	52.50	53.00	52.77	35.34	118,040
10/3/2017	0.00 / 0.00%	53.00	53.00	52.40	53.00	52.82	35.34	122,600
10/2/2017	-0.40 / -0.75%	54.00	54.00	53.00	53.00	53.09	35.34	137,170
9/29/2017	-0.10 / -0.19%	54.00	54.20	52.80	53.40	53.20	35.60	127,440
9/28/2017	+1.00 / +1.90%	53.00	54.00	52.50	53.50	53.69	35.67	399,280
9/27/2017	+0.50 / +0.96%	52.80	52.80	51.70	52.50	52.24	35.00	143,290
9/26/2017	-1.20 / -2.26%	53.20	53.20	51.80	52.00	52.20	34.67	133,960
9/25/2017	+1.70 / +3.30%	51.30	53.20	50.50	53.20	52.39	35.47	274,310
9/22/2017	-1.20 / -2.28%	52.10	52.50	51.50	51.50	51.89	34.34	195,960
9/21/2017	-1.80 / -3.30%	53.60	53.80	52.00	52.70	52.87	35.14	132,410
9/20/2017	+2.60 / +5.01%	52.00	54.50	51.90	54.50	53.73	35.14	311,720
9/19/2017	-1.30 / -2.44%	52.40	53.20	51.60	51.90	52.05	33.46	175,930
9/18/2017	-0.30 / -0.56%	53.00	53.50	52.20	53.20	52.91	34.30	139,580
9/15/2017	-0.50 / -0.93%	53.20	55.00	53.00	53.50	53.49	34.49	154,840
9/14/2017	+3.50 / +6.93%	51.00	54.00	50.60	54.00	52.50	34.81	444,280
9/13/2017	+0.50 / +1.00%	50.00	51.20	50.00	50.50	50.41	32.56	146,960
9/12/2017	0.00 / 0.00%	50.40	51.20	49.80	50.00	50.06	32.23	135,260
9/11/2017	-1.30 / -2.53%	51.80	51.80	49.90	50.00	50.38	32.23	163,850
9/8/2017	+0.90 / +1.79%	51.10	51.50	50.90	51.30	51.20	33.07	143,720
9/7/2017	+1.65 / +3.38%	48.90	50.80	48.90	50.40	50.18	32.49	159,780
9/6/2017	+0.35 / +0.72%	49.00	49.30	48.40	48.75	48.62	31.43	151,490
9/5/2017	+1.40 / +2.98%	47.00	48.40	47.00	48.40	47.96	31.20	165,540
9/1/2017	+0.40 / +0.86%	46.30	47.10	46.30	47.00	46.67	30.30	110,130
8/31/2017	0.00 / 0.00%	47.20	47.20	46.50	46.60	46.61	30.04	132,010
8/30/2017	+0.05 / +0.11%	47.15	47.50	46.50	46.60	46.69	30.04	143,880
8/29/2017	-0.75 / -1.59%	46.30	47.10	46.30	46.55	46.76	30.01	127,170
8/28/2017	-0.10 / -0.21%	47.40	47.40	46.50	47.30	46.81	30.49	128,860
8/25/2017	+1.40 / +3.04%	49.20	49.20	46.00	47.40	47.40	30.56	114,750
8/24/2017	-1.60 / -3.36%	47.00	47.60	45.50	46.00	46.10	29.66	138,340

<<Previous 30 days Next 30 days>>

PAC News

24/10	PAC: Approved the Information disclosure Regulation
15/10	PAC: BOD resolution dated October 11, 2024
08/10	PAC: Notification Affiliated person trade
26/09	PAC: Report affiliated person trade
25/09	PAC: Report on change of ownership of major shareholders